Tour v309
IWM
iShares Russell 2000 ETF
$295.00 -0.76%
(7/10 11:10) ◀
|
Friday, July 10, 2026 (11:15am)
January 2026
|
▶ (7/10 11:20)
◀ 7/10 11:15 ▶

Option Volume

Detail
ℹ
Current (07/10 11:15am) 673,733
Calls: 323,999 (48%)
Puts: 349,734 (52%)
Prior (07/08) 775,833
Calls: 187,760 (24%)
Puts: 588,073 (76%)
Current vs Prior -13.16%
Calls: +72.56% (Calls)
Puts: -40.53% (Puts)
Prior 7-Day Total 11,788,850
Calls: 4,753,723 (40%)
Puts: 7,035,127 (60%)
Prior 7-Day Average 1,684,121
Calls: 679,103 (40%)
Puts: 1,005,018 (60%)
Current vs Prior 7-Day Avg -59.99%
Calls: -52.29%
Puts: -65.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:15am) $50.09M
Calls: $14.46M (29%)
Puts: $35.63M (71%)
Prior (07/08) $115.07M
Calls: $11.74M (10%)
Puts: $103.33M (90%)
Current vs Prior -56.48%
Calls: +23.12%
Puts: -65.52%
Prior 7-Day Total $1.01B
Calls: $352.28M (35%)
Puts: $657.61M (65%)
Prior 7-Day Average $144.27M
Calls: $50.33M (35%)
Puts: $93.94M (65%)
Current vs Prior 7-Day Avg -65.28%
Calls: -71.28%
Puts: -62.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:15am) 1.08
Prior (07/08) 3.13
Current vs Prior -65.54%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -27.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:15am) 3,378,014
Calls: 763,488 (23%)
Puts: 2,614,526 (77%)
Prior (07/08) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Current vs Prior +3.42%
Prior 7-Day Total 20,594,749
Calls: 4,430,448 (22%)
Puts: 16,164,301 (78%)
Prior 7-Day Average 2,942,107
Calls: 632,921 (22%)
Puts: 2,309,185 (78%)
Current vs Prior 7-Day Avg +14.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.38% | 0.92%0.38% | 0.92%0.38% | 1.96%1.56% | 5.39%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -64.96% | -36.05%+4.14% | -36.04%-73.47% | -28.60%-33.63% | -19.63%
Prior 7-Day Avg 1.05% | 1.40%0.62% | 1.41%1.56% | 2.74%2.38% | 6.61%
Current vs 7-Day Avg -63.88% | -34.61%-38.29% | -34.86%-75.68% | -28.51%-34.50% | -18.52%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -64.96% | -36.05%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 2.22%
Calls: 1.79% | 2.19%
Puts: 1.79% | 2.26%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -18.26% | +17.46%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -41.99% | -27.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($35.63M). Light premium activity with dollar volume down 56% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio dropping 66% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:15BEARISHNEUTRALBEARISH
11:10BEARISHNEUTRALBEARISH
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BEARISHNEUTRALBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BULLISHNEUTRALMIXED
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 951 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2156.2456.36$56.300.2%--1.002.8K
$236.00Jul 1759.1159.24$59.180.2%--1.0021
$238.00Jul 1757.1257.25$57.190.2%--1.0080
$239.00Jul 1756.1256.25$56.190.2%--1.0020
$240.00Jul 3155.5255.65$55.590.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1754.9355.06$55.000.2%--1.0010
$350.00Aug 2154.9255.06$54.990.3%31.00--
$330.00Aug 2134.9235.06$34.990.4%10.97--
$323.00Jul 1327.9328.05$27.990.4%11.00--
$325.00Jul 1429.9330.06$29.990.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%69.4K0.095.4K
$304.00Jul 140.050.06$0.0616.7%60.03317
$307.00Jul 160.050.06$0.0616.7%70.03120
$309.00Jul 170.050.06$0.0616.7%1400.0220.4K
$315.00Jul 240.050.06$0.0616.7%250.024.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 130.050.06$0.0616.7%680.03177
$278.00Jul 140.050.06$0.0616.7%--0.02103
$260.00Jul 170.050.06$0.0616.7%390.0148.3K
$261.00Jul 170.050.06$0.0616.7%--0.0115.7K
$245.00Jul 240.050.06$0.0616.7%--0.01169

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 470 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1344.9745.09$45.030.3%11.00--
$281.00Jul 1314.0014.13$14.070.9%--1.0020
$283.00Jul 1312.0212.14$12.081.0%--1.0060
$260.00Jul 1435.0035.13$35.070.4%11.00--
$280.00Jul 1415.0615.19$15.130.9%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 102.953.05$3.003.3%1.9K1.006.8K
$299.00Jul 103.944.06$4.003.0%3801.00952
$300.00Jul 104.945.06$5.002.4%3401.001.9K
$301.00Jul 105.936.06$5.992.2%751.0025
$302.00Jul 106.937.06$6.991.9%651.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 921 active (total vol 673.5K, top 78.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.050.06$0.0616.7%69.4K0.095.4K
$296.00Jul 100.160.17$0.175.9%57.4K0.242.3K
$297.50Jul 100.030.04$0.0425.0%36.2K0.051.2K
$298.00Jul 100.010.02$0.0250.0%27.9K0.033.1K
$299.00Jul 100.010.02$0.0250.0%21.4K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 100.550.56$0.561.8%78.1K0.497.2K
$294.00Jul 100.240.25$0.254.0%65.7K0.2613.0K
$296.00Jul 101.151.18$1.172.6%53.4K0.764.0K
$293.00Jul 100.110.12$0.128.3%22.7K0.133.9K
$297.00Jul 101.982.09$2.045.4%13.0K0.923.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 277.7%, max 777.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21280.1%31.9%777.4%--3.1K
$325.00Jul 10Aug 21138.3%17.5%690.4%202.8K
$250.00Jul 10Aug 21228.4%29.0%688.8%--4.6K
$255.00Jul 10Aug 21203.1%27.6%635.5%212.4K
$260.00Jul 10Aug 21178.1%26.3%577.3%95.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21280.1%31.9%777.4%322.6K
$245.00Jul 10Aug 21254.1%30.4%734.7%5512.0K
$250.00Jul 10Aug 21228.4%29.0%688.8%3022.4K
$255.00Jul 10Aug 21203.1%27.6%635.5%224.6K
$260.00Jul 10Aug 21178.1%26.3%577.3%754.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 44.45, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 7$0.14$4.86$0.1434.71$320.14
$307.00$310.00Jul 21$0.11$2.89$0.1126.27$307.11
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$255.00$250.00Aug 21$0.16$4.84$0.1630.25$254.84
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 599 found (best R:R 82.33, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.85$10.85$0.1572.33$282.85
$250.00$263.00Jul 31$12.80$12.80$0.2064.00$262.80
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$281.00$286.00Jul 14$4.86$4.86$0.1434.71$285.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.88$9.88$0.1282.33$320.12
$324.00$305.00Jul 22$18.75$18.75$0.2575.00$305.25
$325.00$314.00Aug 7$10.82$10.82$0.1860.11$314.18
$314.00$301.00Jul 20$12.31$12.31$0.6917.84$301.69
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0674.8%23.9%
$260.00Jul 10Jul 14$0.07178.1%43.9%
$283.00Jul 10Jul 13$0.0764.9%21.6%
$285.00Jul 10Jul 13$0.0754.9%19.7%
$300.00Jul 10Jul 13$0.0828.8%11.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 10Jul 17$0.06158.3%35.6%
$266.00Jul 10Jul 17$0.06148.4%33.9%
$285.00Jul 10Jul 13$0.0654.9%19.7%
$309.00Jul 10Jul 24$0.0671.1%15.3%
$267.00Jul 10Jul 17$0.07143.5%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 466 found (cheapest 0.38% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 10$0.56$0.56$1.12$293.88$296.120.38%
$296.00Jul 10$0.17$1.17$1.34$294.66$297.340.45%
$294.00Jul 10$1.26$0.25$1.51$292.49$295.510.51%
$297.00Jul 10$0.06$2.04$2.10$294.90$299.100.71%
$293.00Jul 10$2.11$0.12$2.23$290.77$295.230.76%
$297.50Jul 10$0.04$2.52$2.56$294.94$300.060.87%
$292.50Jul 10$2.60$0.09$2.69$289.81$295.190.91%
$295.00Jul 13$1.37$1.33$2.70$292.30$297.700.92%
$296.00Jul 13$0.89$1.85$2.74$293.26$298.740.93%
$294.00Jul 13$1.98$0.95$2.93$291.07$296.930.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 10$0.06$0.07$0.13$291.87$297.13
$297.50$292.50Jul 10$0.04$0.09$0.13$292.37$297.63
$297.50$292.00Jul 10$0.04$0.07$0.11$291.89$297.61
$297.00$292.50Jul 10$0.06$0.09$0.15$292.35$297.15
$297.50$293.00Jul 10$0.04$0.12$0.16$292.84$297.66
$297.00$293.00Jul 10$0.06$0.12$0.18$292.82$297.18
$296.00$292.00Jul 10$0.17$0.07$0.24$291.76$296.24
$296.00$292.50Jul 10$0.17$0.09$0.26$292.24$296.26
$296.00$293.00Jul 10$0.17$0.12$0.29$292.71$296.29
$297.50$294.00Jul 10$0.04$0.25$0.29$293.71$297.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 37.46, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
260/265270/275Aug 21$4.70$0.3015.67$260.30$274.70
245/250265/270Aug 21$4.67$0.3314.15$245.33$269.67
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
250/255270/275Aug 21$4.56$0.4410.36$250.44$274.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $--, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.44$9.56
$280.00$288.001:2Jul 20-$1.10$6.90
$285.00$292.001:2Jul 23-$0.38$6.62
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Jul 14$0.00$20.00
$265.00$245.001:2Jul 13-$0.01$19.99
$270.00$260.001:2Jul 20$0.00$10.00
$350.00$330.001:2Aug 21-$14.99$5.01
$245.00$240.001:2Jul 10-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.87%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.470.510.0%2.87%2.87%19821.7K
$295.00Aug 14$7.630.510.0%2.59%2.59%866
$296.00Aug 14$7.070.490.3%2.40%2.74%18100
$295.00Aug 7$6.670.510.0%2.26%2.26%63500
$297.00Aug 14$6.530.470.7%2.21%2.89%10050
$297.50Aug 14$6.270.460.8%2.13%2.97%223
$296.00Aug 7$6.110.490.3%2.07%2.41%840
$298.00Aug 14$6.020.451.0%2.04%3.06%--27
$300.00Aug 21$5.860.421.7%1.99%3.68%59820.5K
$295.00Jul 31$5.620.510.0%1.91%1.91%621.0K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 323,999
Total Puts 349,734
Put/Call Ratio 1.08
Net Difference -25,735

Prior's Put/Call Breakdown

Total Calls 187,760
Total Puts 588,073
Put/Call Ratio 3.13
Net Difference -400,313

Prior 7-Day Put/Call Summary

Total Calls 4,753,723
Total Puts 7,035,127
Average Put/Call Ratio 1.49
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All